시장 데이터를 불러오는 중
전체 종목
아데이아 과거 주가
Adeia Inc. - Common Stock · ADEA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adeia Inc. - Common Stock · ADEA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,745 | ₩32,745 | ₩31,860 | ₩32,041 | -2.15% | 68.5만 |
| 2026.10.08 | ₩32,195 | ₩32,611 | ₩31,786 | ₩32,336 | +0.44% | 104.1만 |
| 2026.10.07 | ₩32,368 | ₩32,758 | ₩31,940 | ₩32,597 | +0.71% | 132.2만 |
| 2026.10.06 | ₩35,319 | ₩35,319 | ₩32,892 | ₩32,986 | -6.61% | 109.7만 |
| 2026.10.05 | ₩34,716 | ₩35,386 | ₩33,523 | ₩34,957 | +0.70% | 117.2만 |
| 2026.10.02 | ₩34,595 | ₩35,567 | ₩34,488 | ₩34,515 | -0.23% | 122.3만 |
| 2026.10.01 | ₩34,233 | ₩34,629 | ₩33,134 | ₩33,978 | -0.74% | 133.5만 |
| 2026.09.30 | ₩33,536 | ₩35,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,174 |
| ₩34,327 |
| +2.36% |
| 244만 |
| 2026.09.29 | ₩33,241 | ₩33,482 | ₩31,576 | ₩33,147 | -0.28% | 211.2만 |
|---|
| 2026.09.28 | ₩33,777 | ₩33,777 | ₩32,812 | ₩33,415 | -1.07% | 69.2만 |
|---|
| 2026.09.25 | ₩33,831 | ₩34,354 | ₩33,388 | ₩34,166 | +0.99% | 77.5만 |
|---|
| 2026.09.24 | ₩32,933 | ₩33,710 | ₩32,718 | ₩33,536 | +1.83% | 73.4만 |
|---|
| 2026.09.23 | ₩34,448 | ₩34,515 | ₩33,013 | ₩33,590 | -2.49% | 72.3만 |
|---|
| 2026.09.22 | ₩34,354 | ₩34,770 | ₩33,616 | ₩34,635 | +0.82% | 72.6만 |
|---|
| 2026.09.21 | ₩33,576 | ₩34,361 | ₩33,207 | ₩34,233 | +1.96% | 73만 |
|---|
| 2026.09.18 | ₩33,643 | ₩33,817 | ₩32,678 | ₩33,281 | -1.08% | 187.6만 |
|---|
| 2026.09.17 | ₩34,327 | ₩34,461 | ₩33,388 | ₩33,415 | -2.66% | 65.2만 |
|---|
| 2026.09.16 | ₩33,482 | ₩34,086 | ₩33,067 | ₩33,482 | 0.00% | 130.8만 |
|---|
| 2026.09.15 | ₩33,120 | ₩33,602 | ₩33,093 | ₩33,388 | +0.81% | 114.1만 |
|---|
| 2026.09.14 | ₩34,488 | ₩34,863 | ₩32,959 | ₩33,067 | -4.12% | 104.1만 |
|---|
| 2026.09.11 | ₩35,950 | ₩36,325 | ₩35,655 | ₩35,815 | -0.37% | 57.3만 |
|---|
| 2026.09.10 | ₩35,024 | ₩35,923 | ₩34,997 | ₩35,272 | +0.71% | 73.2만 |
|---|
| 2026.09.09 | ₩36,472 | ₩36,700 | ₩35,534 | ₩35,923 | -1.51% | 65만 |
|---|
| 2026.09.08 | ₩34,997 | ₩36,727 | ₩34,997 | ₩36,472 | +4.21% | 78.7만 |
|---|
| 2026.09.04 | ₩34,233 | ₩35,708 | ₩34,059 | ₩35,534 | +3.80% | 84.9만 |
|---|
| 2026.09.03 | ₩33,643 | ₩34,394 | ₩33,326 | ₩34,139 | +1.47% | 72.8만 |
|---|
| 2026.09.02 | ₩32,812 | ₩33,529 | ₩32,785 | ₩33,496 | +2.08% | 68.1만 |
|---|
| 2026.09.01 | ₩33,510 | ₩33,523 | ₩32,396 | ₩32,678 | -2.48% | 81.3만 |
|---|
| 2026.08.31 | ₩34,381 | ₩34,729 | ₩33,563 | ₩33,831 | -1.60% | 99.9만 |
|---|
| 2026.08.28 | ₩34,930 | ₩35,246 | ₩34,381 | ₩34,488 | -1.27% | 93.4만 |
|---|
| 2026.08.27 | ₩35,802 | ₩36,352 | ₩34,984 | ₩35,158 | -1.80% | 81.5만 |
|---|
| 2026.08.26 | ₩36,124 | ₩36,915 | ₩34,971 | ₩35,038 | -3.01% | 78.6만 |
|---|
| 2026.08.25 | ₩35,909 | ₩36,600 | ₩34,944 | ₩36,379 | +1.31% | 78.5만 |
|---|
| 2026.08.24 | ₩35,011 | ₩35,534 | ₩34,325 | ₩35,239 | +0.65% | 98.2만 |
|---|
| 2026.08.21 | ₩36,580 | ₩36,593 | ₩35,065 | ₩35,199 | -3.78% | 55.4만 |
|---|
| 2026.08.20 | ₩36,808 | ₩37,223 | ₩35,882 | ₩36,151 | -1.79% | 60.2만 |
|---|
| 2026.08.19 | ₩37,947 | ₩38,104 | ₩35,802 | ₩36,861 | -2.86% | 78.3만 |
|---|
| 2026.08.18 | ₩38,303 | ₩38,832 | ₩37,237 | ₩37,572 | -1.91% | 128만 |
|---|
| 2026.08.17 | ₩39,945 | ₩40,240 | ₩39,195 | ₩39,785 | -0.40% | 88.3만 |
|---|
| 2026.08.14 | ₩39,557 | ₩40,777 | ₩39,047 | ₩39,999 | +1.12% | 84.2만 |
|---|
| 2026.08.13 | ₩37,599 | ₩38,618 | ₩37,599 | ₩38,470 | +2.32% | 118.3만 |
|---|
| 2026.08.12 | ₩38,095 | ₩38,537 | ₩37,357 | ₩37,693 | -1.06% | 83.6만 |
|---|
| 2026.08.11 | ₩37,921 | ₩37,934 | ₩36,794 | ₩37,170 | -1.98% | 53.3만 |
|---|
| 2026.08.10 | ₩38,189 | ₩38,537 | ₩37,089 | ₩37,357 | -2.18% | 48.9만 |
|---|
| 2026.08.07 | ₩38,242 | ₩38,692 | ₩37,277 | ₩37,854 | -1.02% | 67.8만 |
|---|
| 2026.08.06 | ₩38,658 | ₩39,972 | ₩37,894 | ₩37,961 | -1.80% | 85.1만 |
|---|
| 2026.08.05 | ₩41,447 | ₩42,017 | ₩39,952 | ₩40,106 | -3.24% | 109.5만 |
|---|
| 2026.08.04 | ₩33,228 | ₩43,177 | ₩32,048 | ₩41,849 | +25.95% | 299만 |
|---|
| 2026.08.03 | ₩34,584 | ₩37,813 | ₩34,314 | ₩37,264 | +7.75% | 204.6만 |
|---|
| 2026.07.31 | ₩35,520 | ₩35,936 | ₩33,965 | ₩35,735 | +0.60% | 126.1만 |
|---|
| 2026.07.30 | ₩32,128 | ₩34,092 | ₩31,840 | ₩34,059 | +6.01% | 121.9만 |
|---|
| 2026.07.29 | ₩33,536 | ₩33,898 | ₩30,854 | ₩31,055 | -7.40% | 173.4만 |
|---|
| 2026.07.28 | ₩34,032 | ₩34,059 | ₩32,088 | ₩33,724 | -0.91% | 116만 |
|---|
| 2026.07.27 | ₩35,413 | ₩36,037 | ₩33,643 | ₩34,957 | -1.29% | 102.7만 |
|---|
| 2026.07.24 | ₩36,365 | ₩36,506 | ₩34,582 | ₩34,796 | -4.31% | 131.9만 |
|---|
| 2026.07.23 | ₩35,970 | ₩36,895 | ₩35,587 | ₩36,084 | +0.32% | 108.5만 |
|---|
| 2026.07.22 | ₩36,714 | ₩37,787 | ₩36,432 | ₩36,580 | -0.37% | 96.3만 |
|---|
| 2026.07.21 | ₩35,748 | ₩37,545 | ₩35,748 | ₩37,438 | +4.73% | 109.8만 |
|---|
| 2026.07.20 | ₩34,542 | ₩35,413 | ₩34,327 | ₩35,145 | +1.75% | 118.1만 |
|---|
| 2026.07.17 | ₩32,892 | ₩34,765 | ₩32,678 | ₩34,032 | +3.47% | 226.2만 |
|---|
| 2026.07.16 | ₩36,312 | ₩36,922 | ₩34,622 | ₩34,729 | -4.36% | 120.4만 |
|---|
| 2026.07.15 | ₩37,612 | ₩37,927 | ₩36,258 | ₩37,103 | -1.35% | 83.8만 |
|---|
| 2026.07.14 | ₩37,746 | ₩37,921 | ₩36,767 | ₩37,465 | -0.75% | 98.6만 |
|---|
| 2026.07.13 | ₩38,658 | ₩38,712 | ₩36,861 | ₩37,116 | -3.99% | 94만 |
|---|
| 2026.07.10 | ₩39,154 | ₩39,590 | ₩38,310 | ₩38,859 | -0.75% | 78.1만 |
|---|
| 2026.07.09 | ₩38,685 | ₩40,321 | ₩38,672 | ₩39,597 | +2.36% | 101.9만 |
|---|
| 2026.07.08 | ₩37,545 | ₩39,020 | ₩37,545 | ₩38,323 | +2.07% | 177.3만 |
|---|
| 2026.07.07 | ₩38,256 | ₩38,377 | ₩36,271 | ₩38,068 | -0.49% | 151.8만 |
|---|
| 2026.07.06 | ₩39,154 | ₩40,830 | ₩38,886 | ₩39,329 | +0.45% | 124.4만 |
|---|
| 2026.07.02 | ₩42,627 | ₩43,485 | ₩37,666 | ₩39,141 | -8.18% | 233.4만 |
|---|
| 2026.07.01 | ₩43,445 | ₩43,945 | ₩42,238 | ₩42,976 | -1.08% | 133.4만 |
|---|
| 2026.06.30 | ₩44,451 | ₩45,752 | ₩43,120 | ₩44,156 | -0.66% | 240.6만 |
|---|
| 2026.06.29 | ₩42,064 | ₩44,773 | ₩41,032 | ₩44,250 | +5.20% | 243.6만 |
|---|
| 2026.06.26 | ₩39,744 | ₩41,635 | ₩39,019 | ₩41,327 | +3.98% | 418.4만 |
|---|
| 2026.06.25 | ₩41,715 | ₩41,863 | ₩39,945 | ₩40,737 | -2.35% | 152.8만 |
|---|
| 2026.06.24 | ₩40,750 | ₩42,010 | ₩38,792 | ₩40,307 | -1.09% | 294.2만 |
|---|
| 2026.06.23 | ₩40,468 | ₩41,729 | ₩39,490 | ₩40,750 | +0.70% | 133.3만 |
|---|
| 2026.06.22 | ₩42,560 | ₩43,097 | ₩40,844 | ₩42,654 | +0.22% | 204.8만 |
|---|
| 2026.06.18 | ₩43,338 | ₩43,579 | ₩40,019 | ₩42,654 | -1.58% | 247.8만 |
|---|
| 2026.06.17 | ₩42,641 | ₩44,116 | ₩41,970 | ₩42,077 | -1.32% | 143.1만 |
|---|
| 2026.06.16 | ₩43,633 | ₩43,674 | ₩42,151 | ₩42,641 | -2.27% | 145.3만 |
|---|
| 2026.06.15 | ₩44,585 | ₩44,585 | ₩42,292 | ₩43,365 | -2.74% | 141.8만 |
|---|
| 2026.06.12 | ₩44,236 | ₩44,250 | ₩42,486 | ₩42,802 | -3.24% | 129만 |
|---|
| 2026.06.11 | ₩41,434 | ₩44,102 | ₩40,240 | ₩43,740 | +5.57% | 211.8만 |
|---|
| 2026.06.10 | ₩40,401 | ₩43,507 | ₩40,093 | ₩41,367 | +2.39% | 195.1만 |
|---|
| 2026.06.09 | ₩42,989 | ₩45,068 | ₩38,987 | ₩40,938 | -4.77% | 379.9만 |
|---|
| 2026.06.08 | ₩40,629 | ₩43,311 | ₩39,557 | ₩42,305 | +4.13% | 271.2만 |
|---|
| 2026.06.05 | ₩41,782 | ₩41,890 | ₩37,947 | ₩38,859 | -7.00% | 300만 |
|---|
| 2026.06.04 | ₩41,172 | ₩44,853 | ₩39,697 | ₩43,392 | +5.39% | 390.5만 |
|---|
| 2026.06.03 | ₩41,729 | ₩43,526 | ₩39,382 | ₩42,976 | +2.99% | 400.2만 |
|---|
| 2026.06.02 | ₩38,631 | ₩41,125 | ₩38,202 | ₩41,112 | +6.42% | 321.7만 |
|---|
| 2026.06.01 | ₩35,802 | ₩41,917 | ₩35,534 | ₩38,363 | +7.15% | 424.4만 |
|---|
| 2026.05.29 | ₩36,647 | ₩36,835 | ₩35,735 | ₩35,815 | -2.27% | 188.2만 |
|---|
| 2026.05.28 | ₩37,612 | ₩37,880 | ₩36,365 | ₩36,472 | -3.03% | 120.3만 |
|---|
| 2026.05.27 | ₩38,370 | ₩38,631 | ₩36,988 | ₩37,880 | -1.28% | 136.6만 |
|---|
| 2026.05.26 | ₩36,607 | ₩38,202 | ₩35,837 | ₩37,880 | +3.48% | 186.3만 |
|---|
| 2026.05.22 | ₩35,681 | ₩36,204 | ₩35,467 | ₩36,017 | +0.94% | 117.9만 |
|---|
| 2026.05.21 | ₩34,971 | ₩35,480 | ₩34,475 | ₩35,346 | +1.07% | 122.5만 |
|---|
| 2026.05.20 | ₩35,722 | ₩36,204 | ₩35,212 | ₩35,413 | -0.86% | 148.9만 |
|---|
| 2026.05.19 | ₩36,486 | ₩36,626 | ₩35,179 | ₩35,427 | -2.90% | 170.9만 |
|---|
| 2026.05.18 | ₩38,940 | ₩39,007 | ₩35,990 | ₩36,741 | -5.65% | 274.4만 |
|---|
| 2026.05.15 | ₩40,964 | ₩41,161 | ₩39,798 | ₩40,073 | -2.18% | 197.4만 |
|---|
| 2026.05.14 | ₩43,083 | ₩43,512 | ₩41,085 | ₩42,212 | -2.02% | 201.1만 |
|---|
| 2026.05.13 | ₩44,109 | ₩44,504 | ₩41,756 | ₩42,533 | -3.57% | 393.9만 |
|---|
| 2026.05.12 | ₩42,490 | ₩42,788 | ₩40,629 | ₩41,809 | -1.60% | 300.2만 |
|---|
| 2026.05.11 | ₩38,913 | ₩45,186 | ₩38,752 | ₩42,694 | +9.72% | 559.7만 |
|---|
| 2026.05.08 | ₩37,210 | ₩39,771 | ₩37,170 | ₩39,597 | +6.41% | 132만 |
|---|
| 2026.05.07 | ₩39,409 | ₩39,463 | ₩36,372 | ₩36,767 | -6.70% | 235만 |
|---|
| 2026.05.06 | ₩37,566 | ₩39,355 | ₩36,419 | ₩39,101 | +4.09% | 290.2만 |
|---|
| 2026.05.05 | ₩40,602 | ₩41,447 | ₩36,124 | ₩37,311 | -8.11% | 487만 |
|---|
| 2026.05.04 | ₩44,545 | ₩46,047 | ₩43,633 | ₩45,094 | +1.23% | 367.1만 |
|---|
| 2026.05.01 | ₩42,909 | ₩44,766 | ₩42,574 | ₩44,250 | +3.13% | 195만 |
|---|
| 2026.04.30 | ₩41,280 | ₩42,909 | ₩40,844 | ₩42,708 | +3.46% | 139.5만 |
|---|
| 2026.04.29 | ₩40,535 | ₩41,622 | ₩39,986 | ₩41,152 | +1.52% | 141.2만 |
|---|
| 2026.04.28 | ₩40,080 | ₩40,723 | ₩39,697 | ₩40,535 | +1.14% | 99.9만 |
|---|
| 2026.04.27 | ₩40,750 | ₩40,884 | ₩40,059 | ₩40,401 | -0.86% | 90.1만 |
|---|
| 2026.04.24 | ₩40,844 | ₩41,072 | ₩40,120 | ₩40,643 | -0.49% | 106.5만 |
|---|
| 2026.04.23 | ₩40,643 | ₩41,166 | ₩39,771 | ₩40,401 | -0.59% | 126.1만 |
|---|
| 2026.04.22 | ₩40,442 | ₩40,971 | ₩39,168 | ₩40,884 | +1.09% | 161.4만 |
|---|
| 2026.04.21 | ₩39,771 | ₩40,455 | ₩39,557 | ₩39,852 | +0.20% | 176.1만 |
|---|
| 2026.04.20 | ₩38,672 | ₩39,610 | ₩38,415 | ₩39,583 | +2.36% | 134.8만 |
|---|
| 2026.04.17 | ₩38,605 | ₩39,047 | ₩37,867 | ₩38,792 | +0.49% | 114.6만 |
|---|
| 2026.04.16 | ₩36,271 | ₩37,438 | ₩36,271 | ₩37,398 | +3.11% | 110.1만 |
|---|
| 2026.04.15 | ₩36,741 | ₩36,747 | ₩36,017 | ₩36,097 | -1.75% | 71.2만 |
|---|
| 2026.04.14 | ₩36,338 | ₩36,861 | ₩35,990 | ₩36,607 | +0.74% | 80.2만 |
|---|
| 2026.04.13 | ₩35,614 | ₩36,224 | ₩35,427 | ₩35,856 | +0.68% | 83.6만 |
|---|
| 2026.04.10 | ₩36,285 | ₩36,995 | ₩35,882 | ₩36,030 | -0.70% | 149.4만 |
|---|
| 2026.04.09 | ₩34,796 | ₩36,338 | ₩34,251 | ₩36,285 | +4.28% | 137.5만 |
|---|
| 2026.04.08 | ₩35,762 | ₩36,043 | ₩34,743 | ₩35,132 | -1.76% | 113.2만 |
|---|
| 2026.04.07 | ₩34,340 | ₩34,850 | ₩34,032 | ₩34,206 | -0.39% | 93.4만 |
|---|
| 2026.04.06 | ₩33,549 | ₩34,434 | ₩33,335 | ₩34,421 | +2.60% | 83.1만 |
|---|
| 2026.04.02 | ₩32,497 | ₩33,871 | ₩32,396 | ₩33,616 | +3.45% | 83.6만 |
|---|
| 2026.04.01 | ₩32,772 | ₩33,831 | ₩32,490 | ₩33,616 | +2.58% | 110.1만 |
|---|
| 2026.03.31 | ₩31,538 | ₩32,477 | ₩31,270 | ₩32,222 | +2.17% | 157.1만 |
|---|
| 2026.03.30 | ₩32,758 | ₩33,026 | ₩30,271 | ₩31,015 | -5.32% | 154.2만 |
|---|
| 2026.03.27 | ₩32,302 | ₩32,530 | ₩31,726 | ₩32,436 | +0.42% | 118.4만 |
|---|
| 2026.03.26 | ₩33,187 | ₩34,019 | ₩32,638 | ₩32,664 | -1.58% | 127.2만 |
|---|
| 2026.03.25 | ₩34,669 | ₩34,984 | ₩33,536 | ₩33,817 | -2.46% | 98.4만 |
|---|
| 2026.03.24 | ₩32,517 | ₩34,086 | ₩32,336 | ₩33,844 | +4.08% | 118.7만 |
|---|
| 2026.03.23 | ₩31,364 | ₩33,134 | ₩31,149 | ₩32,839 | +4.70% | 150.5만 |
|---|
| 2026.03.20 | ₩31,377 | ₩31,377 | ₩30,526 | ₩31,122 | -0.81% | 236.8만 |
|---|
| 2026.03.19 | ₩30,747 | ₩31,820 | ₩30,412 | ₩31,444 | +2.27% | 75.8만 |
|---|
| 2026.03.18 | ₩31,256 | ₩31,865 | ₩30,921 | ₩31,149 | -0.34% | 103.2만 |
|---|
| 2026.03.17 | ₩30,894 | ₩31,652 | ₩30,720 | ₩31,458 | +1.82% | 68.3만 |
|---|
| 2026.03.16 | ₩31,243 | ₩31,913 | ₩30,506 | ₩30,787 | -1.46% | 104.9만 |
|---|
| 2026.03.13 | ₩30,720 | ₩31,310 | ₩30,130 | ₩30,559 | -0.52% | 127만 |
|---|
| 2026.03.12 | ₩30,438 | ₩31,310 | ₩30,304 | ₩30,666 | +0.75% | 112.3만 |
|---|
| 2026.03.11 | ₩30,854 | ₩31,538 | ₩30,505 | ₩31,256 | +1.30% | 139.5만 |
|---|
| 2026.03.10 | ₩29,835 | ₩31,337 | ₩29,701 | ₩30,827 | +3.33% | 223.3만 |
|---|
| 2026.03.09 | ₩27,891 | ₩29,996 | ₩26,992 | ₩29,942 | +7.36% | 745 |
|---|
| 2026.03.06 | ₩27,368 | ₩27,623 | ₩26,402 | ₩26,644 | -2.65% | 74.2만 |
|---|
| 2026.03.05 | ₩27,596 | ₩28,253 | ₩27,301 | ₩28,159 | +2.04% | 132.9만 |
|---|
| 2026.03.04 | ₩27,234 | ₩28,011 | ₩26,751 | ₩27,824 | +2.17% | 108.2만 |
|---|
| 2026.03.03 | ₩26,228 | ₩27,126 | ₩25,839 | ₩26,657 | +1.64% | 84.9만 |
|---|
| 2026.03.02 | ₩26,939 | ₩27,668 | ₩26,657 | ₩27,287 | +1.29% | 98.4만 |
|---|
| 2026.02.27 | ₩27,153 | ₩28,065 | ₩26,671 | ₩27,743 | +2.17% | 123.4만 |
|---|
| 2026.02.26 | ₩27,817 | ₩28,253 | ₩27,100 | ₩27,958 | +0.51% | 136.1만 |
|---|
| 2026.02.25 | ₩26,523 | ₩27,824 | ₩26,469 | ₩27,743 | +4.60% | 745 |
|---|
| 2026.02.24 | ₩26,892 | ₩26,979 | ₩23,211 | ₩26,456 | -1.62% | 745 |
|---|
| 2026.02.23 | ₩25,222 | ₩25,397 | ₩24,431 | ₩24,740 | -1.91% | 745 |
|---|
| 2026.02.20 | ₩24,820 | ₩25,611 | ₩24,713 | ₩25,491 | +2.70% | 137.8만 |
|---|
| 2026.02.19 | ₩24,485 | ₩24,847 | ₩24,311 | ₩24,847 | +1.48% | 59.1만 |
|---|
| 2026.02.18 | ₩25,263 | ₩25,564 | ₩24,813 | ₩24,847 | -1.65% | 72.9만 |
|---|
| 2026.02.17 | ₩25,075 | ₩25,330 | ₩24,780 | ₩25,115 | +0.16% | 52.9만 |
|---|
| 2026.02.13 | ₩25,155 | ₩25,410 | ₩24,337 | ₩25,209 | +0.21% | 58.1만 |
|---|
| 2026.02.12 | ₩25,759 | ₩26,081 | ₩24,378 | ₩24,579 | -4.58% | 79.7만 |
|---|
| 2026.02.11 | ₩26,054 | ₩26,164 | ₩25,021 | ₩25,517 | -2.06% | 60.5만 |
|---|
| 2026.02.10 | ₩25,839 | ₩26,282 | ₩25,544 | ₩25,799 | -0.16% | 65.6만 |
|---|
| 2026.02.09 | ₩24,284 | ₩25,792 | ₩24,284 | ₩25,745 | +6.02% | 56.8만 |
|---|
| 2026.02.06 | ₩24,123 | ₩24,512 | ₩23,707 | ₩24,270 | +0.61% | 68.1만 |
|---|
| 2026.02.05 | ₩23,198 | ₩23,653 | ₩22,567 | ₩23,211 | +0.06% | 99.2만 |
|---|
| 2026.02.04 | ₩23,332 | ₩24,016 | ₩23,077 | ₩23,466 | +0.57% | 108.1만 |
|---|
| 2026.02.03 | ₩25,209 | ₩25,370 | ₩23,043 | ₩23,680 | -6.06% | 101.2만 |
|---|
| 2026.02.02 | ₩24,284 | ₩25,343 | ₩24,176 | ₩25,196 | +3.75% | 74만 |
|---|
| 2026.01.30 | ₩24,109 | ₩24,686 | ₩24,076 | ₩24,257 | +0.61% | 93.5만 |
|---|
| 2026.01.29 | ₩24,445 | ₩24,833 | ₩24,016 | ₩24,284 | -0.66% | 95만 |
|---|
| 2026.01.28 | ₩24,954 | ₩25,142 | ₩24,592 | ₩24,632 | -1.29% | 99만 |
|---|
| 2026.01.27 | ₩25,303 | ₩25,665 | ₩24,351 | ₩24,699 | -2.38% | 71.1만 |
|---|
| 2026.01.26 | ₩25,906 | ₩26,362 | ₩25,142 | ₩25,303 | -2.33% | 63.6만 |
|---|
| 2026.01.23 | ₩26,550 | ₩26,550 | ₩25,899 | ₩25,906 | -2.42% | 66.9만 |
|---|
| 2026.01.22 | ₩26,898 | ₩27,260 | ₩26,536 | ₩26,697 | -0.75% | 118.4만 |
|---|
| 2026.01.21 | ₩26,134 | ₩27,033 | ₩25,906 | ₩26,657 | +2.00% | 91.6만 |
|---|
| 2026.01.20 | ₩25,182 | ₩26,013 | ₩25,008 | ₩25,678 | +1.97% | 75.2만 |
|---|
| 2026.01.16 | ₩25,718 | ₩26,154 | ₩25,423 | ₩26,034 | +1.23% | 70.5만 |
|---|
| 2026.01.15 | ₩25,678 | ₩26,235 | ₩25,591 | ₩25,705 | +0.10% | 57.5만 |
|---|
| 2026.01.14 | ₩25,102 | ₩25,450 | ₩24,780 | ₩25,423 | +1.28% | 49.9만 |
|---|
| 2026.01.13 | ₩25,383 | ₩25,826 | ₩25,061 | ₩25,155 | -0.90% | 51.3만 |
|---|
| 2026.01.12 | ₩24,793 | ₩25,584 | ₩24,458 | ₩25,356 | +2.27% | 76.9만 |
|---|
| 2026.01.09 | ₩24,096 | ₩25,370 | ₩23,801 | ₩24,860 | +3.17% | 74.9만 |
|---|
| 2026.01.08 | ₩24,069 | ₩24,136 | ₩23,707 | ₩24,069 | 0.00% | 58.5만 |
|---|
| 2026.01.07 | ₩24,820 | ₩24,874 | ₩23,828 | ₩24,243 | -2.32% | 80.4만 |
|---|
| 2026.01.06 | ₩24,713 | ₩25,008 | ₩24,357 | ₩24,820 | +0.43% | 116.4만 |
|---|
| 2026.01.05 | ₩23,788 | ₩25,491 | ₩23,707 | ₩24,726 | +3.95% | 140.4만 |
|---|
| 2026.01.02 | ₩23,238 | ₩23,613 | ₩22,983 | ₩23,573 | +1.44% | 78.8만 |
|---|
| 2025.12.31 | ₩23,627 | ₩23,653 | ₩23,030 | ₩23,131 | -2.10% | 59.9만 |
|---|
| 2025.12.30 | ₩23,305 | ₩23,975 | ₩23,224 | ₩23,613 | +1.32% | 85.1만 |
|---|
| 2025.12.29 | ₩22,500 | ₩23,265 | ₩22,252 | ₩23,211 | +3.16% | 122.5만 |
|---|
| 2025.12.26 | ₩23,157 | ₩23,305 | ₩22,494 | ₩22,715 | -1.91% | 72.9만 |
|---|
| 2025.12.24 | ₩23,198 | ₩24,176 | ₩23,006 | ₩23,265 | +0.29% | 82.7만 |
|---|
| 2025.12.23 | ₩22,581 | ₩24,297 | ₩22,250 | ₩22,889 | +1.37% | 172.8만 |
|---|
| 2025.12.22 | ₩21,723 | ₩23,117 | ₩20,918 | ₩22,353 | +2.90% | 360.2만 |
|---|
| 2025.12.19 | ₩17,324 | ₩17,459 | ₩17,023 | ₩17,123 | -1.16% | 242.3만 |
|---|
| 2025.12.18 | ₩17,499 | ₩17,733 | ₩17,324 | ₩17,432 | -0.38% | 103.4만 |
|---|
| 2025.12.17 | ₩17,432 | ₩17,673 | ₩17,137 | ₩17,190 | -1.38% | 74.3만 |
|---|
| 2025.12.16 | ₩17,177 | ₩17,552 | ₩17,079 | ₩17,472 | +1.72% | 64.3만 |
|---|
| 2025.12.15 | ₩17,713 | ₩17,767 | ₩17,192 | ₩17,217 | -2.80% | 70.5만 |
|---|
| 2025.12.12 | ₩18,183 | ₩18,196 | ₩17,492 | ₩17,566 | -3.39% | 68.1만 |
|---|
| 2025.12.11 | ₩18,102 | ₩18,263 | ₩17,914 | ₩18,183 | +0.44% | 67.6만 |
|---|
| 2025.12.10 | ₩17,043 | ₩18,344 | ₩17,043 | ₩18,129 | +6.37% | 126.1만 |
|---|
| 2025.12.09 | ₩17,029 | ₩17,465 | ₩17,029 | ₩17,164 | +0.79% | 56.5만 |
|---|
| 2025.12.08 | ₩16,909 | ₩17,204 | ₩16,604 | ₩17,096 | +1.11% | 57.1만 |
|---|
| 2025.12.05 | ₩16,600 | ₩16,949 | ₩16,520 | ₩16,775 | +1.05% | 57.3만 |
|---|
| 2025.12.04 | ₩16,828 | ₩17,029 | ₩16,574 | ₩16,681 | -0.88% | 54만 |
|---|
| 2025.12.03 | ₩16,734 | ₩16,922 | ₩16,468 | ₩16,842 | +0.64% | 54.7만 |
|---|
| 2025.12.02 | ₩16,748 | ₩16,889 | ₩16,620 | ₩16,734 | -0.08% | 48.7만 |
|---|
| 2025.12.01 | ₩16,346 | ₩16,721 | ₩16,265 | ₩16,614 | +1.64% | 72.2만 |
|---|
| 2025.11.28 | ₩16,506 | ₩16,607 | ₩16,426 | ₩16,587 | +0.49% | 32.9만 |
|---|
| 2025.11.26 | ₩16,614 | ₩16,869 | ₩16,466 | ₩16,506 | -0.65% | 115.4만 |
|---|
| 2025.11.25 | ₩16,426 | ₩16,828 | ₩16,359 | ₩16,560 | +0.82% | 62.9만 |
|---|
| 2025.11.24 | ₩16,104 | ₩16,480 | ₩15,990 | ₩16,319 | +1.33% | 71.5만 |
|---|
| 2025.11.21 | ₩15,689 | ₩16,466 | ₩15,568 | ₩16,144 | +2.91% | 104.8만 |
|---|
| 2025.11.20 | ₩16,077 | ₩16,656 | ₩15,709 | ₩15,742 | -2.09% | 63만 |
|---|
| 2025.11.19 | ₩16,614 | ₩16,688 | ₩16,091 | ₩16,131 | -2.91% | 79.6만 |
|---|
| 2025.11.18 | ₩16,466 | ₩16,775 | ₩16,064 | ₩16,560 | +0.57% | 104.2만 |
|---|
| 2025.11.17 | ₩17,150 | ₩17,150 | ₩16,574 | ₩16,641 | -2.97% | 74만 |
|---|
| 2025.11.14 | ₩17,378 | ₩17,673 | ₩17,190 | ₩17,244 | -0.77% | 88만 |
|---|
| 2025.11.13 | ₩18,504 | ₩18,612 | ₩17,385 | ₩17,619 | -4.78% | 87.2만 |
|---|
| 2025.11.12 | ₩18,719 | ₩19,209 | ₩18,498 | ₩18,545 | -0.93% | 131.5만 |
|---|
| 2025.11.11 | ₩18,893 | ₩19,047 | ₩18,518 | ₩18,719 | -0.92% | 83.3만 |
|---|
| 2025.11.10 | ₩18,799 | ₩19,537 | ₩18,799 | ₩19,027 | +1.21% | 105.6만 |
|---|
| 2025.11.07 | ₩18,518 | ₩18,900 | ₩18,317 | ₩18,625 | +0.58% | 132.6만 |
|---|
| 2025.11.06 | ₩18,169 | ₩18,974 | ₩18,169 | ₩18,773 | +3.32% | 153.6만 |
|---|
| 2025.11.05 | ₩17,217 | ₩18,558 | ₩17,029 | ₩18,478 | +7.32% | 176.1만 |
|---|
| 2025.11.04 | ₩18,598 | ₩18,840 | ₩16,218 | ₩17,096 | -8.07% | 192.3만 |
|---|
| 2025.11.03 | ₩18,183 | ₩19,524 | ₩16,681 | ₩19,175 | +5.46% | 218.1만 |
|---|
| 2025.10.31 | ₩22,903 | ₩23,037 | ₩22,473 | ₩22,849 | -0.23% | 77.7만 |
|---|
| 2025.10.30 | ₩23,399 | ₩23,788 | ₩22,836 | ₩22,956 | -1.89% | 66.2만 |
|---|
| 2025.10.29 | ₩23,546 | ₩24,223 | ₩23,230 | ₩23,600 | +0.23% | 62.4만 |
|---|
| 2025.10.28 | ₩23,627 | ₩23,989 | ₩23,305 | ₩23,774 | +0.62% | 49.2만 |
|---|
| 2025.10.27 | ₩23,023 | ₩23,667 | ₩22,876 | ₩23,653 | +2.74% | 49.3만 |
|---|
| 2025.10.24 | ₩22,916 | ₩23,385 | ₩22,728 | ₩22,929 | +0.06% | 38.7만 |
|---|
| 2025.10.23 | ₩22,527 | ₩22,903 | ₩22,460 | ₩22,487 | -0.18% | 31.7만 |
|---|
| 2025.10.22 | ₩22,809 | ₩22,862 | ₩22,178 | ₩22,554 | -1.12% | 40.6만 |
|---|
| 2025.10.21 | ₩22,541 | ₩23,050 | ₩22,326 | ₩22,809 | +1.19% | 30.4만 |
|---|
| 2025.10.20 | ₩22,339 | ₩22,688 | ₩22,085 | ₩22,514 | +0.78% | 32.7만 |
|---|
| 2025.10.17 | ₩22,071 | ₩22,380 | ₩21,468 | ₩22,205 | +0.61% | 56.3만 |
|---|
| 2025.10.16 | ₩23,211 | ₩23,285 | ₩22,205 | ₩22,272 | -4.04% | 45만 |
|---|
| 2025.10.15 | ₩22,554 | ₩23,171 | ₩22,326 | ₩23,157 | +2.68% | 60.6만 |
|---|
| 2025.10.14 | ₩20,717 | ₩22,554 | ₩20,717 | ₩22,232 | +7.31% | 75.6만 |
|---|
| 2025.10.13 | ₩21,602 | ₩21,622 | ₩20,931 | ₩21,119 | -2.23% | 43.6만 |
|---|
| 2025.10.10 | ₩22,018 | ₩22,098 | ₩20,831 | ₩21,066 | -4.32% | 51.9만 |
|---|